Spot 586.20
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 60.70 | 56.95 | +1.00 | 37.2% | 530 | 37.2% | -0.00 | — | — | 6.80 | — |
| — | 49.70 | 55.80 | 52.75 | +0.99 | 36.2% | 535 | 36.2% | -0.01 | — | — | 1.80 | — |
| — | 46.20 | 53.00 | 49.60 | +0.99 | 35.7% | 537.5 | 35.7% | -0.01 | — | — | 1.75 | — |
| — | 44.50 | 51.00 | 47.75 | +0.99 | 35.2% | 540 | 35.2% | -0.01 | — | — | 0.50 | — |
| — | 39.90 | 44.70 | 42.30 | +0.98 | 34.3% | 545 | 34.3% | -0.02 | — | — | 0.90 | — |
| — | 33.10 | 40.90 | 37.00 | — | — | 550 | 33.3% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 30.00 | 36.00 | 33.00 | — | — | 555 | 32.4% | -0.05 | — | — | 3.60 | — |
| — | 24.20 | 30.80 | 27.50 | +0.92 | 31.5% | 560 | 31.5% | -0.08 | 1.43 | 0.05 | 2.80 | — |
| — | 23.20 | 29.00 | 26.10 | +0.90 | 31.1% | 562.5 | 31.1% | -0.10 | — | — | 1.25 | — |
| — | 19.20 | 26.70 | 22.95 | +0.88 | 30.6% | 565 | 30.6% | -0.12 | 0.93 | 0.30 | 1.55 | — |
| — | 16.70 | 23.90 | 20.30 | +0.85 | 30.2% | 567.5 | 30.2% | -0.15 | — | — | 3.20 | — |
| — | 16.40 | 21.90 | 19.15 | +0.82 | 29.8% | 570 | 29.8% | -0.18 | 2.35 | 0.90 | 3.80 | — |
| — | 12.10 | 18.30 | 15.20 | +0.79 | 29.5% | 572.5 | 29.5% | -0.21 | — | — | 4.90 | — |
| — | 10.40 | 16.40 | 13.40 | +0.75 | 29.1% | 575 | 29.1% | -0.25 | 2.83 | 1.25 | 4.40 | — |
| — | 10.80 | 14.30 | 12.55 | +0.70 | 28.8% | 577.5 | 28.8% | -0.30 | 2.95 | 0.20 | 5.70 | — |
| — | 9.30 | 14.30 | 11.80 | +0.65 | 28.5% | 580 | 28.5% | -0.35 | 3.40 | 2.60 | 4.20 | — |
| — | 7.40 | 12.70 | 10.05 | — | — | 582.5 | — | — | 5.17 | 2.15 | 8.20 | — |
| — | 6.40 | 9.60 | 8.00 | — | — | 585 | — | — | 6.70 | 3.70 | 9.70 | — |
| — | 5.00 | 6.80 | 5.90 | — | — | 587.5 | — | — | 6.50 | 3.00 | 10.00 | — |
| — | 1.95 | 8.60 | 5.28 | +0.42 | 27.7% | 590 | — | — | 8.00 | 4.00 | 12.00 | — |
| — | 0.70 | 6.00 | 3.35 | — | — | 595 | — | — | 10.85 | 7.00 | 14.70 | — |
| — | 0.05 | 2.70 | 1.38 | — | — | 600 | — | — | 14.95 | 11.00 | 18.90 | — |
| — | — | 3.00 | — | — | — | 605 | 27.9% | -0.86 | 19.15 | 15.40 | 22.90 | — |
| — | 0.35 | 1.80 | 1.07 | — | — | 610 | 28.1% | -0.91 | 24.10 | 20.50 | 27.70 | — |
| — | — | 0.90 | — | +0.06 | 28.4% | 615 | 28.4% | -0.95 | 28.80 | 25.10 | 32.50 | — |
| — | — | 1.00 | — | +0.03 | 28.7% | 620 | 28.7% | -0.98 | 32.85 | 29.70 | 36.00 | — |
| — | — | 0.50 | — | +0.02 | 29.0% | 625 | 29.0% | -0.99 | 37.85 | 34.70 | 41.00 | — |
| — | — | 0.45 | — | +0.01 | 29.4% | 630 | 29.4% | -1.00 | 43.35 | 39.70 | 47.00 | — |
| — | — | 0.45 | — | +0.01 | 29.9% | 635 | 29.9% | -1.00 | 48.40 | 44.70 | 52.10 | — |
| — | — | 0.15 | — | +0.00 | 30.4% | 640 | 30.4% | -1.00 | 53.60 | 49.70 | 57.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.